株価チャート
2014/05/29~2014/11/05
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2017 | 10/1, 株式併合 10→1 |
2014 |
11/05 | 1,540 | 1,540 | 1,510 | 1,520 | -1.3% | 800 | 24億4112万 | +0.53% | 30.5 | 0.56 |
11/04 | 1,520 | 1,540 | 1,510 | 1,540 | +1.99% | 2,500 | 24億7324万 | +1.85% | 30.9 | 0.56 |
10/31 | 1,510 | 1,510 | 1,490 | 1,510 | 0% | 1,400 | 24億2506万 | -0.13% | 30.3 | 0.55 |
10/30 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 400 | 24億2506万 | -0.2% | 30.3 | 0.55 |
10/29 | 1,490 | 1,510 | 1,490 | 1,510 | +0.67% | 500 | 24億2506万 | -0.26% | 30.3 | 0.55 |
10/27 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 800 | 24億900万 | -0.99% | 30.1 | 0.55 |
10/24 | 1,490 | 1,500 | 1,490 | 1,500 | +1.35% | 1,000 | 24億900万 | -1.06% | 30.1 | 0.55 |
10/23 | 1,480 | 1,480 | 1,480 | 1,480 | -0.67% | 200 | 23億7688万 | -2.44% | 29.7 | 0.54 |
10/22 | 1,520 | 1,520 | 1,480 | 1,490 | -1.32% | 1,200 | 23億9294万 | -1.84% | 29.9 | 0.54 |
10/20 | 1,470 | 1,510 | 1,470 | 1,510 | +2.72% | 400 | 24億2506万 | -0.66% | 30.3 | 0.55 |
10/17 | 1,480 | 1,480 | 1,470 | 1,470 | +0.68% | 600 | 23億6082万 | -3.35% | 29.5 | 0.54 |
10/16 | 1,500 | 1,500 | 1,460 | 1,460 | -3.31% | 2,600 | 23億4476万 | -4.26% | 29.3 | 0.53 |
10/15 | 1,510 | 1,510 | 1,510 | 1,510 | 0% | 100 | 24億2506万 | -1.18% | 30.3 | 0.55 |
10/14 | 1,500 | 1,520 | 1,500 | 1,510 | -1.95% | 300 | 24億2506万 | -1.18% | 30.3 | 0.55 |
10/10 | 1,480 | 1,540 | 1,480 | 1,540 | +1.99% | 600 | 24億7324万 | +0.65% | 30.9 | 0.56 |
10/08 | 1,510 | 1,510 | 1,510 | 1,510 | -1.31% | 100 | 24億2506万 | -1.18% | 30.3 | 0.55 |
10/07 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 200 | 24億5718万 | +0.13% | 30.7 | 0.56 |
10/06 | 1,530 | 1,540 | 1,520 | 1,520 | -1.3% | 300 | 24億4112万 | -0.39% | 30.5 | 0.56 |
10/03 | 1,480 | 1,540 | 1,480 | 1,540 | +4.05% | 600 | 24億7324万 | +0.92% | 30.9 | 0.56 |
10/02 | 1,510 | 1,510 | 1,480 | 1,480 | -2.63% | 800 | 23億7688万 | -2.89% | 29.7 | 0.54 |
09/30 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 700 | 24億4112万 | -0.39% | 30.5 | 0.56 |
09/29 | 1,530 | 1,540 | 1,510 | 1,520 | -0.65% | 700 | 24億4112万 | -0.33% | 30.5 | 0.56 |
09/26 | 1,530 | 1,530 | 1,520 | 1,530 | -2.55% | 1,300 | 24億5718万 | +0.39% | 30.7 | 0.56 |
09/25 | 1,530 | 1,570 | 1,530 | 1,570 | +3.29% | 2,700 | 25億2142万 | +3.15% | 31.5 | 0.57 |
09/24 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 200 | 24億4112万 | 0% | 30.5 | 0.56 |
09/22 | 1,530 | 1,530 | 1,510 | 1,520 | -0.65% | 400 | 24億4112万 | +0.13% | 30.5 | 0.56 |
09/19 | 1,540 | 1,540 | 1,530 | 1,530 | -1.29% | 300 | 24億5718万 | +0.66% | 30.7 | 0.56 |
09/18 | 1,540 | 1,550 | 1,540 | 1,550 | +0.65% | 300 | 24億8930万 | +1.91% | 31.1 | 0.57 |
09/17 | 1,530 | 1,540 | 1,530 | 1,540 | +0.65% | 400 | 24億7324万 | +1.45% | 30.9 | 0.56 |
09/16 | 1,530 | 1,530 | 1,530 | 1,530 | +0.66% | 600 | 24億5718万 | +1.06% | 30.7 | 0.56 |
09/12 | 1,520 | 1,520 | 1,520 | 1,520 | 0% | 300 | 24億4112万 | +0.46% | 30.5 | 0.56 |
09/10 | 1,500 | 1,520 | 1,500 | 1,520 | +0.66% | 700 | 24億4112万 | +0.6% | 30.5 | 0.56 |
09/09 | 1,510 | 1,520 | 1,510 | 1,510 | -1.95% | 600 | 24億2506万 | +0.13% | 30.3 | 0.55 |
09/05 | 1,540 | 1,540 | 1,540 | 1,540 | 0% | 100 | 24億7324万 | +2.19% | 30.9 | 0.56 |
09/04 | 1,550 | 1,550 | 1,540 | 1,540 | -1.91% | 400 | 24億7324万 | +2.19% | 30.9 | 0.56 |
09/03 | 1,550 | 1,570 | 1,550 | 1,570 | +2.61% | 800 | 25億2142万 | +4.11% | 31.5 | 0.57 |
09/02 | 1,520 | 1,530 | 1,520 | 1,530 | +0.66% | 500 | 24億5718万 | +1.53% | 30.7 | 0.56 |
09/01 | 1,520 | 1,520 | 1,520 | 1,520 | -1.3% | 800 | 24億4112万 | +0.8% | 30.5 | 0.56 |
08/29 | 1,540 | 1,560 | 1,500 | 1,540 | +2.67% | 1,500 | 24億7324万 | +1.85% | 30.9 | 0.56 |
08/28 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 200 | 24億900万 | -0.73% | 30.1 | 0.55 |
08/26 | 1,500 | 1,500 | 1,500 | 1,500 | 0% | 100 | 24億900万 | -0.79% | 30.1 | 0.55 |
08/25 | 1,520 | 1,520 | 1,500 | 1,500 | 0% | 1,400 | 24億900万 | -0.86% | 30.1 | 0.55 |
08/22 | 1,500 | 1,500 | 1,460 | 1,500 | 0% | 2,900 | 24億900万 | -0.79% | 30.1 | 0.55 |
08/21 | 1,510 | 1,510 | 1,490 | 1,500 | -1.32% | 1,100 | 24億900万 | -0.79% | 30.1 | 0.55 |
08/20 | 1,520 | 1,530 | 1,520 | 1,520 | +0.66% | 400 | 24億4112万 | +0.6% | 30.5 | 0.56 |
08/19 | 1,510 | 1,510 | 1,480 | 1,510 | +1.34% | 2,400 | 24億2506万 | +0.07% | 30.3 | 0.55 |
08/18 | 1,490 | 1,490 | 1,490 | 1,490 | 0% | 100 | 23億9294万 | -1.19% | 29.9 | 0.54 |
08/15 | 1,490 | 1,490 | 1,490 | 1,490 | -0.67% | 100 | 23億9294万 | -1.06% | 29.9 | 0.54 |
08/14 | 1,490 | 1,500 | 1,490 | 1,500 | +1.35% | 300 | 24億900万 | -0.4% | 30.1 | 0.55 |
08/13 | 1,570 | 1,570 | 1,480 | 1,480 | -5.13% | 900 | 23億7688万 | -1.73% | 29.7 | 0.54 |
08/12 | 1,530 | 1,560 | 1,520 | 1,560 | 0% | 1,600 | 25億536万 | +3.65% | 31.3 | 0.57 |
08/11 | 1,490 | 1,580 | 1,490 | 1,560 | +5.41% | 3,100 | 25億536万 | +3.93% | 31.3 | 0.57 |
08/08 | 1,440 | 1,480 | 1,430 | 1,480 | +2.07% | 1,000 | 23億7688万 | -1.07% | 29.7 | 0.54 |
08/07 | 1,440 | 1,450 | 1,440 | 1,450 | -2.68% | 300 | 23億2870万 | -2.88% | 29.1 | 0.53 |
08/06 | 1,470 | 1,490 | 1,470 | 1,490 | +0.68% | 400 | 23億9294万 | -0.2% | 29.9 | 0.54 |
08/05 | 1,480 | 1,490 | 1,480 | 1,480 | +2.78% | 800 | 23億7688万 | -0.74% | 29.7 | 0.54 |
08/04 | 1,470 | 1,470 | 1,440 | 1,440 | -2.7% | 6,600 | 23億1264万 | -3.29% | 28.9 | 0.53 |
08/01 | 1,490 | 1,500 | 1,480 | 1,480 | -3.9% | 1,800 | 23億7688万 | -0.54% | 29.7 | 0.54 |
07/31 | 1,540 | 1,540 | 1,540 | 1,540 | -1.28% | 100 | 24億7324万 | +3.56% | 30.9 | 0.56 |
07/30 | 1,570 | 1,570 | 1,560 | 1,560 | 0% | 600 | 25億536万 | +5.12% | 31.3 | 0.57 |
07/29 | 1,560 | 1,560 | 1,540 | 1,560 | 0% | 1,200 | 25億536万 | +5.48% | 31.3 | 0.57 |
07/28 | 1,600 | 1,600 | 1,560 | 1,560 | -2.5% | 3,100 | 25億536万 | +5.83% | 31.3 | 0.57 |
07/25 | 1,540 | 1,600 | 1,530 | 1,600 | +5.26% | 9,000 | 25億6960万 | +8.99% | 32.11 | 0.58 |
07/24 | 1,540 | 1,540 | 1,500 | 1,520 | -0.65% | 2,800 | 24億4112万 | +4.04% | 30.5 | 0.56 |
07/23 | 1,530 | 1,540 | 1,530 | 1,530 | +0.66% | 2,300 | 24億5718万 | +5.08% | 30.7 | 0.56 |
07/22 | 1,490 | 1,520 | 1,490 | 1,520 | +2.01% | 800 | 24億4112万 | +4.76% | 30.5 | 0.56 |
07/18 | 1,500 | 1,500 | 1,460 | 1,490 | -0.67% | 700 | 23億9294万 | +3.04% | 29.9 | 0.54 |
07/17 | 1,500 | 1,500 | 1,500 | 1,500 | +2.74% | 200 | 24億900万 | +4.02% | 30.1 | 0.55 |
07/16 | 1,460 | 1,460 | 1,460 | 1,460 | -1.35% | 300 | 23億4476万 | +1.53% | 29.3 | 0.53 |
07/15 | 1,470 | 1,500 | 1,450 | 1,480 | 0% | 1,100 | 23億7688万 | +3.06% | 29.7 | 0.54 |
07/14 | 1,480 | 1,480 | 1,470 | 1,480 | +2.07% | 1,400 | 23億7688万 | +3.28% | 29.7 | 0.54 |
07/11 | 1,460 | 1,460 | 1,420 | 1,450 | -2.03% | 1,400 | 23億2870万 | +1.47% | 29.1 | 0.53 |
07/10 | 1,540 | 1,540 | 1,470 | 1,480 | -1.99% | 3,300 | 23億7688万 | +3.79% | 29.7 | 0.54 |
07/09 | 1,440 | 1,600 | 1,440 | 1,510 | +4.14% | 7,400 | 24億2506万 | +6.19% | 30.3 | 0.55 |
07/08 | 1,450 | 1,480 | 1,450 | 1,450 | 0% | 2,300 | 23億2870万 | +2.4% | 29.1 | 0.53 |
07/07 | 1,440 | 1,450 | 1,440 | 1,450 | +1.4% | 1,500 | 23億2870万 | +2.69% | 29.1 | 0.53 |
07/04 | 1,430 | 1,430 | 1,430 | 1,430 | +1.42% | 300 | 22億9658万 | +1.56% | 28.7 | 0.52 |
07/03 | 1,450 | 1,450 | 1,410 | 1,410 | -2.76% | 1,400 | 22億6446万 | +0.28% | 28.29 | 0.52 |
07/02 | 1,430 | 1,450 | 1,430 | 1,450 | 0% | 600 | 23億2870万 | +3.28% | 29.1 | 0.53 |
07/01 | 1,420 | 1,450 | 1,420 | 1,450 | +1.4% | 200 | 23億2870万 | +3.5% | 29.1 | 0.53 |
06/30 | 1,430 | 1,430 | 1,430 | 1,430 | +1.42% | 600 | 22億9658万 | +2.29% | 28.7 | 0.52 |
06/27 | 1,440 | 1,440 | 1,410 | 1,410 | -3.42% | 1,400 | 22億6446万 | +1.15% | 28.29 | 0.52 |
06/25 | 1,460 | 1,460 | 1,460 | 1,460 | +0.69% | 600 | 23億4476万 | +4.89% | 29.3 | 0.53 |
06/24 | 1,450 | 1,450 | 1,450 | 1,450 | 0% | 300 | 23億2870万 | +4.54% | 29.1 | 0.53 |
06/23 | 1,440 | 1,450 | 1,440 | 1,450 | +1.4% | 300 | 23億2870万 | +4.92% | 29.1 | 0.53 |
06/20 | 1,440 | 1,440 | 1,430 | 1,430 | +0.7% | 600 | 22億9658万 | +3.77% | 28.7 | 0.52 |
06/19 | 1,430 | 1,440 | 1,420 | 1,420 | +0.71% | 1,400 | 22億8052万 | +3.27% | 28.5 | 0.52 |
06/18 | 1,410 | 1,450 | 1,400 | 1,410 | 0% | 1,900 | 22億6446万 | +2.77% | 28.29 | 0.52 |
06/17 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 100 | 22億6446万 | +2.84% | 28.29 | 0.52 |
06/16 | 1,400 | 1,400 | 1,400 | 1,400 | 0% | 400 | 22億4840万 | +2.26% | 28.09 | 0.51 |
06/13 | 1,410 | 1,410 | 1,380 | 1,400 | +0.72% | 400 | 22億4840万 | +2.34% | 28.09 | 0.51 |
06/12 | 1,390 | 1,390 | 1,390 | 1,390 | 0% | 100 | 22億3234万 | +1.76% | 27.89 | 0.51 |
06/11 | 1,390 | 1,390 | 1,390 | 1,390 | -1.42% | 400 | 22億3234万 | +1.68% | 27.89 | 0.51 |
06/10 | 1,410 | 1,410 | 1,410 | 1,410 | +0.71% | 500 | 22億6446万 | +3.15% | 28.29 | 0.52 |
06/09 | 1,390 | 1,400 | 1,390 | 1,400 | +0.72% | 800 | 22億4840万 | +2.56% | 28.09 | 0.51 |
06/06 | 1,390 | 1,400 | 1,390 | 1,390 | +0.72% | 1,000 | 22億3234万 | +1.83% | 27.89 | 0.51 |
06/05 | 1,350 | 1,380 | 1,350 | 1,380 | +1.47% | 600 | 22億1628万 | +1.1% | 27.69 | 0.5 |
06/04 | 1,360 | 1,360 | 1,350 | 1,360 | 0% | 400 | 21億8416万 | -0.29% | 27.29 | 0.5 |
06/03 | 1,370 | 1,370 | 1,360 | 1,360 | 0% | 400 | 21億8416万 | -0.29% | 27.29 | 0.5 |
05/29 | 1,360 | 1,360 | 1,360 | 1,360 | +0.74% | 200 | 21億8416万 | -0.29% | 27.29 | 0.5 |